ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

681
118000/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201900,30463809,323,323,323,323,818
20250214,201800,30463809,323,323,323,323,0
20250214,201700,30463809,323,323,323,323,0
20250214,201600,30463809,323,323,323,323,0
20250214,201500,30463809,323,323,323,323,0
20250214,201400,30463809,323,323,323,323,0
20250214,201300,30463809,323,323,323,323,0
20250214,201200,30463809,323,323,323,323,0
20250214,201100,30463809,323,323,323,323,0
20250214,201000,30463809,323,323,323,323,0
20250214,200900,30463809,323,323,323,323,0
20250214,200800,30463809,323,323,323,323,0
20250214,200700,30463809,323,323,323,323,0
20250214,200600,30463809,323,323,323,323,0
20250214,200500,30463809,323,323,323,323,0
20250214,200400,30463809,323,323,323,323,0
20250214,200300,30463809,323,323,323,323,0
20250214,200200,30463809,323,323,323,323,0
20250214,200100,30463809,323,323,323,323,0
20250214,200000,30463809,323,323,323,323,0
20250214,195900,30463809,323,323,323,323,0
20250214,195800,30463809,323,323,323,323,0
20250214,195700,30463809,323,323,323,323,0
20250214,195600,30463809,323,323,323,323,0
20250214,195500,30463809,323,323,323,323,0
20250214,195400,30463809,323,323,323,323,0
20250214,195300,30463809,323,323,323,323,0
20250214,195200,30463809,323,323,323,323,0
20250214,195100,30463809,323,323,323,323,0
20250214,195000,30463809,323,323,323,323,0
20250214,194900,30463809,323,323,323,323,818
20250214,194800,30463809,323,323,323,323,0
20250214,194700,30463809,323,323,323,323,0
20250214,194600,30463809,323,323,323,323,0
20250214,194500,30463809,323,323,323,323,0
20250214,194400,30463809,323,323,323,323,0
20250214,194300,30463809,323,323,323,323,0
20250214,194200,30463809,323,323,323,323,0
20250214,194100,30463809,323,323,323,323,0
20250214,194000,30463809,323,323,323,323,0
20250214,193900,30463809,323,323,323,323,0
20250214,193800,30463809,323,323,323,323,0
20250214,193700,30463809,323,323,323,323,0
20250214,193600,30463809,323,323,323,323,0
20250214,193500,30463809,323,323,323,323,0
20250214,193400,30463809,323,323,323,323,0
20250214,193300,30463809,323,323,323,323,0
20250214,193200,30463809,323,323,323,323,0
20250214,193100,30463809,323,323,323,323,0
20250214,193000,30463809,323,323,323,323,0
20250214,192900,30463809,323,323,323,323,0
20250214,192800,30463809,323,323,323,323,0
20250214,192700,30463809,323,323,323,323,0
20250214,192600,30463809,323,323,323,323,0
20250214,192500,30463809,323,323,323,323,0
20250214,192400,30463809,323,323,323,323,0
20250214,192300,30463809,323,323,323,323,0
20250214,192200,30463809,323,323,323,323,0
20250214,192100,30463809,323,323,323,323,0
20250214,192000,30463809,323,323,323,323,0
20250214,191900,30463809,323,323,323,323,818
20250214,191800,30463809,323,323,323,323,0
20250214,191700,30463809,323,323,323,323,0
20250214,191600,30463809,323,323,323,323,0
20250214,191500,30463809,323,323,323,323,0
20250214,191400,30463809,323,323,323,323,0
20250214,191300,30463809,323,323,323,323,0
20250214,191200,30463809,323,323,323,323,0
20250214,191100,30463809,323,323,323,323,0
20250214,191000,30463809,323,323,323,323,0
20250214,190900,30463809,323,323,323,323,0
20250214,190800,30463809,323,323,323,323,0
20250214,190700,30463809,323,323,323,323,0
20250214,190600,30463809,323,323,323,323,0
20250214,190500,30463809,323,323,323,323,0
20250214,190400,30463809,323,323,323,323,0
20250214,190300,30463809,323,323,323,323,0
20250214,190200,30463809,323,323,323,323,0
20250214,190100,30463809,323,323,323,323,0
20250214,190000,30463809,323,323,323,323,0
20250214,185900,30463809,323,323,323,323,0
20250214,185800,30463809,323,323,323,323,0
20250214,185700,30463809,323,323,323,323,0
20250214,185600,30463809,323,323,323,323,0
20250214,185500,30463809,323,323,323,323,0
20250214,185400,30463809,323,323,323,323,0
20250214,185300,30463809,323,323,323,323,0
20250214,185200,30463809,323,323,323,323,0
20250214,185100,30463809,323,323,323,323,0
20250214,185000,30463809,323,323,323,323,0
20250214,184900,30463809,323,323,323,323,818
20250214,184800,30463809,323,323,323,323,0
20250214,184700,30463809,323,323,323,323,0
20250214,184600,30463809,323,323,323,323,0
20250214,184500,30463809,323,323,323,323,0
20250214,184400,30463809,323,323,323,323,0
20250214,184300,30463809,323,323,323,323,0
20250214,184200,30463809,323,323,323,323,0
20250214,184100,30463809,323,323,323,323,0
20250214,184000,30463809,323,323,323,323,0
20250214,183900,30463809,323,323,323,323,0
20250214,183800,30463809,323,323,323,323,0
20250214,183700,30463809,323,323,323,323,0
20250214,183600,30463809,323,323,323,323,0
20250214,183500,30463809,323,323,323,323,0
20250214,183400,30463809,323,323,323,323,0
20250214,183300,30463809,323,323,323,323,0
20250214,183200,30463809,323,323,323,323,0
20250214,183100,30463809,323,323,323,323,0
20250214,183000,30463809,323,323,323,323,0
20250214,182900,30463809,323,323,323,323,0
20250214,182800,30463809,323,323,323,323,0
20250214,182700,30463809,323,323,323,323,0
20250214,182600,30463809,323,323,323,323,0
20250214,182500,30463809,323,323,323,323,0
20250214,182400,30463809,323,323,323,323,0
20250214,182300,30463809,323,323,323,323,0
20250214,182200,30463809,323,323,323,323,0
20250214,182100,30463809,323,323,323,323,0
20250214,182000,30463809,323,323,323,323,0
20250214,181900,30463809,323,323,323,323,818
20250214,181800,30463809,323,323,323,323,0
20250214,181700,30463809,323,323,323,323,0
20250214,181600,30463809,323,323,323,323,0
20250214,181500,30463809,323,323,323,323,0
20250214,181400,30463809,323,323,323,323,0
20250214,181300,30463809,323,323,323,323,0
20250214,181200,30463809,323,323,323,323,0
20250214,181100,30463809,323,323,323,323,0
20250214,181000,30463809,323,323,323,323,0
20250214,180900,30463809,323,323,323,323,0
20250214,180800,30463809,323,323,323,323,0
20250214,180700,30463809,323,323,323,323,0
20250214,180600,30463809,323,323,323,323,0
20250214,180500,30463809,323,323,323,323,0
20250214,180400,30463809,323,323,323,323,0
20250214,180300,30463809,323,323,323,323,0
20250214,180200,30463809,323,323,323,323,0
20250214,180100,30463809,323,323,323,323,0
20250214,180000,30463809,323,323,323,323,0
20250214,175900,30463809,323,323,323,323,0
20250214,175800,30463809,323,323,323,323,0
20250214,175700,30463809,323,323,323,323,0
20250214,175600,30463809,323,323,323,323,0
20250214,175500,30463809,323,323,323,323,0
20250214,175400,30463809,323,323,323,323,0
20250214,175300,30463809,323,323,323,323,0
20250214,175200,30463809,323,323,323,323,0
20250214,175100,30463809,323,323,323,323,0
20250214,175000,30463809,323,323,323,323,0
20250214,174900,30463809,323,323,323,323,818
20250214,174800,30463809,323,323,323,323,0
20250214,174700,30463809,323,323,323,323,0
20250214,174600,30463809,323,323,323,323,0
20250214,174500,30463809,323,323,323,323,0
20250214,174400,30463809,323,323,323,323,0
20250214,174300,30463809,323,323,323,323,0
20250214,174200,30463809,323,323,323,323,0
20250214,174100,30463809,323,323,323,323,0
20250214,174000,30463809,323,323,323,323,0
20250214,173900,30463809,323,323,323,323,0
20250214,173800,30463809,323,323,323,323,0
20250214,173700,30463809,323,323,323,323,0
20250214,173600,30463809,323,323,323,323,0
20250214,173500,30463809,323,323,323,323,0
20250214,173400,30463809,323,323,323,323,0
20250214,173300,30463809,323,323,323,323,0
20250214,173200,30463809,323,323,323,323,0
20250214,173100,30463809,323,323,323,323,0
20250214,173000,30463809,323,323,323,323,0
20250214,172900,30463809,323,323,323,323,0
20250214,172800,30463809,323,323,323,323,0
20250214,172700,30463809,323,323,323,323,0
20250214,172600,30463809,323,323,323,323,0
20250214,172500,30463809,323,323,323,323,0
20250214,172400,30463809,323,323,323,323,0
20250214,172300,30463809,323,323,323,323,0
20250214,172200,30463809,323,323,323,323,0
20250214,172100,30463809,323,323,323,323,0
20250214,172000,30463809,323,323,323,323,0
20250214,171900,30463809,323,323,323,323,818
20250214,171800,30463809,323,323,323,323,0
20250214,171700,30463809,323,323,323,323,0
20250214,171600,30463809,323,323,323,323,0
20250214,171500,30463809,323,323,323,323,0
20250214,171400,30463809,323,323,323,323,0
20250214,171300,30463809,323,323,323,323,0
20250214,171200,30463809,323,323,323,323,0
20250214,171100,30463809,323,323,323,323,0
20250214,171000,30463809,323,323,323,323,0
20250214,170900,30463809,323,323,323,323,0
20250214,170800,30463809,323,323,323,323,0
20250214,170700,30463809,323,323,323,323,0
20250214,170600,30463809,323,323,323,323,0
20250214,170500,30463809,323,323,323,323,0
20250214,170400,30463809,323,323,323,323,0
20250214,170300,30463809,323,323,323,323,0
20250214,170200,30463809,323,323,323,323,0
20250214,170100,30463809,323,323,323,323,0
20250214,170000,30463809,323,323,323,323,0
20250214,165900,30463809,323,323,323,323,0
20250214,165800,30463809,323,323,323,323,0
20250214,165700,30463809,323,323,323,323,0
20250214,165600,30463809,323,323,323,323,0
20250214,165500,30463809,323,323,323,323,0
20250214,165400,30463809,323,323,323,323,0
20250214,165300,30463809,323,323,323,323,0
20250214,165200,30463809,323,323,323,323,0
20250214,165100,30463809,323,323,323,323,0
20250214,165000,30463809,323,323,323,323,0
20250214,164900,30463809,323,323,323,323,818
20250214,164800,30463809,323,323,323,323,0
20250214,164700,30463809,323,323,323,323,0
20250214,164600,30463809,323,323,323,323,0
20250214,164500,30463809,323,323,323,323,0
20250214,164400,30463809,323,323,323,323,0
20250214,164300,30463809,323,323,323,323,0
20250214,164200,30463809,323,323,323,323,0
20250214,164100,30463809,323,323,323,323,0
20250214,164000,30463809,323,323,323,323,0
20250214,163900,30463809,323,323,323,323,0
20250214,163800,30463809,323,323,323,323,0
20250214,163700,30463809,323,323,323,323,0
20250214,163600,30463809,323,323,323,323,0
20250214,163500,30463809,323,323,323,323,0
20250214,163400,30463809,323,323,323,323,0
20250214,163300,30463809,323,323,323,323,0
20250214,163200,30463809,323,323,323,323,0
20250214,163100,30463809,323,323,323,323,0
20250214,163000,30463809,323,323,323,323,0
20250214,162900,30463809,323,323,323,323,0
20250214,162800,30463809,323,323,323,323,0
20250214,162700,30463809,323,323,323,323,0
20250214,162600,30463809,323,323,323,323,0
20250214,162500,30463809,323,323,323,323,0
20250214,162400,30463809,323,323,323,323,0
20250214,162300,30463809,323,323,323,323,0
20250214,162200,30463809,323,323,323,323,0
20250214,162100,30463809,323,323,323,323,0
20250214,162000,30463809,323,323,323,323,0
20250214,161900,30463809,323,323,323,323,818
20250214,161800,30463809,323,323,323,323,0
20250214,161700,30463809,323,323,323,323,0
20250214,161600,30463809,323,323,323,323,0
20250214,161500,30463809,323,323,323,323,0
20250214,161400,30463809,323,323,323,323,0
20250214,161300,30463809,323,323,323,323,0
20250214,161200,30463809,323,323,323,323,0
20250214,161100,30463809,323,323,323,323,0
20250214,161000,30463809,323,323,323,323,0
20250214,160900,30463809,323,323,323,323,0
20250214,160800,30463809,323,323,323,323,0
20250214,160700,30463809,323,323,323,323,0
20250214,160600,30463809,323,323,323,323,0
20250214,160500,30463809,323,323,323,323,0
20250214,160400,30463809,323,323,323,323,0
20250214,160300,30463809,323,323,323,323,0
20250214,160200,30463809,323,323,323,323,0
20250214,160100,30463809,323,323,323,323,0
20250214,160000,30463809,323,323,323,323,0
20250214,155900,30463809,323,323,323,323,0
20250214,155800,30463809,323,323,323,323,0
20250214,155700,30463809,323,323,323,323,0
20250214,155600,30463809,323,323,323,323,0
20250214,155500,30463809,323,323,323,323,0
20250214,155400,30463809,323,323,323,323,0
20250214,155300,30463809,323,323,323,323,0
20250214,155200,30463809,323,323,323,323,0
20250214,155100,30463809,323,323,323,323,0
20250214,155000,30463809,323,323,323,323,0
20250214,154900,30463809,323,323,323,323,818
20250214,154800,30463809,323,323,323,323,0
20250214,154700,30463809,323,323,323,323,0
20250214,154600,30463809,323,323,323,323,0
20250214,154500,30463809,323,323,323,323,0
20250214,154400,30463809,323,323,323,323,0
20250214,154300,30463809,323,323,323,323,0
20250214,154200,30463809,323,323,323,323,0
20250214,154100,30463809,323,323,323,323,0
20250214,154000,30463809,323,323,323,323,0
20250214,153900,30463809,323,323,323,323,0
20250214,153800,30463809,323,323,323,323,0
20250214,153700,30463809,323,323,323,323,0
20250214,153600,30463809,323,323,323,323,0
20250214,153500,30463809,323,323,323,323,0
20250214,153400,30463809,323,323,323,323,0
20250214,153300,30463809,323,323,323,323,0
20250214,153200,30463809,323,323,323,323,0
20250214,153100,30463809,323,323,323,323,0
20250214,153000,30463809,323,323,323,323,818
20250214,152900,30199595,321,321,321,321,0
20250214,152800,30199595,321,321,321,321,0
20250214,152700,30199595,321,321,321,321,0
20250214,152600,30199595,321,321,321,321,0
20250214,152500,30199595,321,321,321,321,0
20250214,152400,30199595,321,321,321,321,0
20250214,152300,30199595,321,321,321,321,0
20250214,152200,30199595,321,321,321,321,0
20250214,152100,30199595,321,321,321,321,0
20250214,152000,30199595,321,321,321,321,0
20250214,151900,30199595,321,320,321,320,3041
20250214,151800,29223734,321,321,321,321,0
20250214,151700,29223734,321,321,321,321,0
20250214,151600,29223734,321,321,321,321,0
20250214,151500,29223734,321,321,321,321,1
20250214,151400,29223413,319,320,320,319,501
20250214,151300,29063553,321,321,321,321,0
20250214,151200,29063553,321,321,321,321,0
20250214,151100,29063553,321,321,321,321,0
20250214,151000,29063553,321,321,321,321,0
20250214,150900,29063553,321,321,321,321,0
20250214,150800,29063553,321,321,321,321,0
20250214,150700,29063553,321,321,321,321,0
20250214,150600,29063553,321,321,321,321,0
20250214,150500,29063553,321,321,321,321,1
20250214,150400,29063232,321,321,321,321,0
20250214,150300,29063232,321,321,321,321,0
20250214,150200,29063232,321,321,321,321,0
20250214,150100,29063232,321,321,321,321,0
20250214,150000,29063232,321,321,321,321,0
20250214,145900,29063232,321,321,321,321,0
20250214,145800,29063232,321,321,321,321,1000
20250214,145700,28742232,321,321,321,321,0
20250214,145600,28742232,321,321,321,321,0
20250214,145500,28742232,321,321,321,321,0
20250214,145400,28742232,321,321,321,321,0
20250214,145300,28742232,321,321,321,321,0
20250214,145200,28742232,321,321,321,321,0
20250214,145100,28742232,321,321,321,321,0
20250214,145000,28742232,321,319,321,319,12248
20250214,144900,24835118,319,319,319,319,4110
20250214,144800,23524028,320,320,320,320,715
20250214,144700,23295228,321,321,321,321,92
20250214,144600,23265696,321,321,321,321,0
20250214,144500,23265696,321,321,321,321,0
20250214,144400,23265696,321,320,321,320,13001
20250214,144300,19105375,320,321,321,320,9869
20250214,144200,15939922,322,322,322,322,1
20250214,144100,15939600,322,322,322,322,101
20250214,144000,15907078,323,323,323,323,2
20250214,143900,15906432,323,323,323,323,100
20250214,143800,15874132,323,323,323,323,1
20250214,143700,15873809,321,321,321,321,0
20250214,143600,15873809,321,322,322,321,1000
20250214,143500,15552800,324,324,324,324,0
20250214,143400,15552800,324,324,324,324,0
20250214,143300,15552800,324,324,324,324,0
20250214,143200,15552800,324,324,324,324,0
20250214,143100,15552800,324,324,324,324,0
20250214,143000,15552800,324,324,324,324,0
20250214,142900,15552800,324,324,324,324,9
20250214,142800,15549884,324,324,324,324,0
20250214,142700,15549884,324,324,324,324,0
20250214,142600,15549884,324,324,324,324,0
20250214,142500,15549884,324,324,324,324,1
20250214,142400,15549560,322,322,322,322,14
20250214,142300,15545052,322,322,322,322,1
20250214,142200,15544730,321,321,321,321,1021
20250214,142100,15216989,320,321,321,320,8670
20250214,142000,12434091,322,323,323,322,13
20250214,141900,12429904,321,321,321,321,574
20250214,141800,12245650,323,323,323,323,0
20250214,141700,12245650,323,323,323,323,0
20250214,141600,12245650,323,323,323,323,0
20250214,141500,12245650,323,323,323,323,0
20250214,141400,12245650,323,323,323,323,0
20250214,141300,12245650,323,323,323,323,38
20250214,141200,12233376,323,323,323,323,1
20250214,141100,12233053,321,321,321,321,0
20250214,141000,12233053,321,322,322,321,5009
20250214,140900,10623879,323,323,323,323,0
20250214,140800,10623879,323,323,323,323,0
20250214,140700,10623879,323,323,323,323,20
20250214,140600,10617419,324,324,324,324,0
20250214,140500,10617419,324,324,324,324,0
20250214,140400,10617419,324,324,324,324,0
20250214,140300,10617419,324,324,324,324,0
20250214,140200,10617419,324,324,324,324,0
20250214,140100,10617419,324,324,324,324,1
20250214,140000,10617095,324,324,324,324,0
20250214,135900,10617095,324,324,324,324,0
20250214,135800,10617095,324,324,324,324,0
20250214,135700,10617095,324,324,324,324,0
20250214,135600,10617095,324,324,324,324,0
20250214,135500,10617095,324,324,324,324,0
20250214,135400,10617095,324,324,324,324,0
20250214,135300,10617095,324,324,324,324,0
20250214,135200,10617095,324,324,324,324,0
20250214,135100,10617095,324,324,324,324,0
20250214,135000,10617095,324,324,324,324,0
20250214,134900,10617095,324,324,324,324,0
20250214,134800,10617095,324,324,324,324,0
20250214,134700,10617095,324,324,324,324,0
20250214,134600,10617095,324,324,324,324,0
20250214,134500,10617095,324,324,324,324,0
20250214,134400,10617095,324,324,324,324,0
20250214,134300,10617095,324,324,324,324,0
20250214,134200,10617095,324,324,324,324,0
20250214,134100,10617095,324,324,324,324,0
20250214,134000,10617095,324,324,324,324,0
20250214,133900,10617095,324,324,324,324,0
20250214,133800,10617095,324,324,324,324,0
20250214,133700,10617095,324,324,324,324,0
20250214,133600,10617095,324,324,324,324,0
20250214,133500,10617095,324,324,324,324,0
20250214,133400,10617095,324,324,324,324,0
20250214,133300,10617095,324,324,324,324,0
20250214,133200,10617095,324,324,324,324,30
20250214,133100,10607375,323,323,323,323,680
20250214,133000,10387735,323,323,323,323,0
20250214,132900,10387735,323,323,323,323,0
20250214,132800,10387735,323,323,323,323,0
20250214,132700,10387735,323,323,323,323,0
20250214,132600,10387735,323,323,323,323,0
20250214,132500,10387735,323,323,323,323,0
20250214,132400,10387735,323,323,323,323,0
20250214,132300,10387735,323,323,323,323,0
20250214,132200,10387735,323,323,323,323,11
20250214,132100,10384182,323,323,323,323,0
20250214,132000,10384182,323,323,323,323,0
20250214,131900,10384182,323,323,323,323,0
20250214,131800,10384182,323,323,323,323,0
20250214,131700,10384182,323,323,323,323,0
20250214,131600,10384182,323,323,323,323,0
20250214,131500,10384182,323,323,323,323,0
20250214,131400,10384182,323,323,323,323,0
20250214,131300,10384182,323,323,323,323,0
20250214,131200,10384182,323,323,323,323,0
20250214,131100,10384182,323,323,323,323,0
20250214,131000,10384182,323,323,323,323,50
20250214,130900,10368032,323,323,323,323,10
20250214,130800,10364802,323,323,323,323,0
20250214,130700,10364802,323,323,323,323,0
20250214,130600,10364802,323,323,323,323,0
20250214,130500,10364802,323,323,323,323,0
20250214,130400,10364802,323,323,323,323,0
20250214,130300,10364802,323,323,323,323,0
20250214,130200,10364802,323,323,323,323,0
20250214,130100,10364802,323,323,323,323,0
20250214,130000,10364802,323,323,323,323,0
20250214,125900,10364802,323,323,323,323,0
20250214,125800,10364802,323,323,323,323,0
20250214,125700,10364802,323,323,323,323,0
20250214,125600,10364802,323,323,323,323,0
20250214,125500,10364802,323,323,323,323,0
20250214,125400,10364802,323,323,323,323,0
20250214,125300,10364802,323,323,323,323,0
20250214,125200,10364802,323,323,323,323,0
20250214,125100,10364802,323,323,323,323,0
20250214,125000,10364802,323,323,323,323,0
20250214,124900,10364802,323,323,323,323,0
20250214,124800,10364802,323,323,323,323,0
20250214,124700,10364802,323,323,323,323,5
20250214,124600,10363187,324,324,324,324,0
20250214,124500,10363187,324,324,324,324,0
20250214,124400,10363187,324,324,324,324,0
20250214,124300,10363187,324,324,324,324,0
20250214,124200,10363187,324,324,324,324,0
20250214,124100,10363187,324,324,324,324,0
20250214,124000,10363187,324,323,324,323,329
20250214,123900,10256749,323,323,323,323,69
20250214,123800,10234462,323,323,323,323,0
20250214,123700,10234462,323,323,323,323,0
20250214,123600,10234462,323,323,323,323,0
20250214,123500,10234462,323,323,323,323,0
20250214,123400,10234462,323,323,323,323,0
20250214,123300,10234462,323,323,323,323,0
20250214,123200,10234462,323,323,323,323,0
20250214,123100,10234462,323,323,323,323,0
20250214,123000,10234462,323,323,323,323,0
20250214,122900,10234462,323,323,323,323,0
20250214,122800,10234462,323,323,323,323,0
20250214,122700,10234462,323,323,323,323,0
20250214,122600,10234462,323,323,323,323,0
20250214,122500,10234462,323,323,323,323,0
20250214,122400,10234462,323,323,323,323,2
20250214,122300,10233816,323,323,323,323,0
20250214,122200,10233816,323,323,323,323,0
20250214,122100,10233816,323,323,323,323,0
20250214,122000,10233816,323,323,323,323,13
20250214,121900,10229617,323,323,323,323,0
20250214,121800,10229617,323,323,323,323,2613
20250214,121700,9385618,322,322,322,322,272
20250214,121600,9298034,322,322,322,322,0
20250214,121500,9298034,322,322,322,322,0
20250214,121400,9298034,322,322,322,322,0
20250214,121300,9298034,322,322,322,322,0
20250214,121200,9298034,322,322,322,322,0
20250214,121100,9298034,322,322,322,322,0
20250214,121000,9298034,322,322,322,322,0
20250214,120900,9298034,322,322,322,322,0
20250214,120800,9298034,322,322,322,322,0
20250214,120700,9298034,322,322,322,322,0
20250214,120600,9298034,322,322,322,322,200
20250214,120500,9233634,323,323,323,323,5
20250214,120400,9232019,323,323,323,323,0
20250214,120300,9232019,323,323,323,323,0
20250214,120200,9232019,323,323,323,323,0
20250214,120100,9232019,323,323,323,323,0
20250214,120000,9232019,323,323,323,323,0
20250214,115900,9232019,323,323,323,323,0
20250214,115800,9232019,323,323,323,323,0
20250214,115700,9232019,323,323,323,323,0
20250214,115600,9232019,323,323,323,323,1264
20250214,115500,8823747,323,323,323,323,0
20250214,115400,8823747,323,323,323,323,0
20250214,115300,8823747,323,323,323,323,0
20250214,115200,8823747,323,323,323,323,0
20250214,115100,8823747,323,323,323,323,0
20250214,115000,8823747,323,323,323,323,0
20250214,114900,8823747,323,323,323,323,0
20250214,114800,8823747,323,323,323,323,0
20250214,114700,8823747,323,323,323,323,0
20250214,114600,8823747,323,323,323,323,0
20250214,114500,8823747,323,323,323,323,0
20250214,114400,8823747,323,323,323,323,0
20250214,114300,8823747,323,323,323,323,0
20250214,114200,8823747,323,323,323,323,0
20250214,114100,8823747,323,323,323,323,0
20250214,114000,8823747,323,323,323,323,0
20250214,113900,8823747,323,323,323,323,0
20250214,113800,8823747,323,323,323,323,0
20250214,113700,8823747,323,323,323,323,1
20250214,113600,8823424,323,323,323,323,0
20250214,113500,8823424,323,323,323,323,0
20250214,113400,8823424,323,323,323,323,0
20250214,113300,8823424,323,323,323,323,0
20250214,113200,8823424,323,323,323,323,0
20250214,113100,8823424,323,322,323,322,42
20250214,113000,8809899,321,321,321,321,1
20250214,112900,8809578,322,322,322,322,0
20250214,112800,8809578,322,322,322,322,0
20250214,112700,8809578,322,322,322,322,0
20250214,112600,8809578,322,322,322,322,0
20250214,112500,8809578,322,322,322,322,0
20250214,112400,8809578,322,322,322,322,0
20250214,112300,8809578,322,322,322,322,0
20250214,112200,8809578,322,322,322,322,29
20250214,112100,8800240,322,322,322,322,0
20250214,112000,8800240,322,322,322,322,0
20250214,111900,8800240,322,322,322,322,0
20250214,111800,8800240,322,322,322,322,400
20250214,111700,8671440,322,322,322,322,0
20250214,111600,8671440,322,322,322,322,0
20250214,111500,8671440,322,322,322,322,0
20250214,111400,8671440,322,322,322,322,4
20250214,111300,8670152,321,321,321,321,0
20250214,111200,8670152,321,321,321,321,0
20250214,111100,8670152,321,321,321,321,0
20250214,111000,8670152,321,321,321,321,0
20250214,110900,8670152,321,321,321,321,470
20250214,110800,8519282,320,320,320,320,0
20250214,110700,8519282,320,320,320,320,0
20250214,110600,8519282,320,320,320,320,0
20250214,110500,8519282,320,320,320,320,0
20250214,110400,8519282,320,320,320,320,0
20250214,110300,8519282,320,320,320,320,0
20250214,110200,8519282,320,320,320,320,0
20250214,110100,8519282,320,320,320,320,698
20250214,110000,8295922,320,320,320,320,99
20250214,105900,8264242,320,320,320,320,0
20250214,105800,8264242,320,320,320,320,0
20250214,105700,8264242,320,320,320,320,105
20250214,105600,8230642,320,320,320,320,0
20250214,105500,8230642,320,320,320,320,0
20250214,105400,8230642,320,320,320,320,1
20250214,105300,8230322,318,319,319,318,7356
20250214,105200,5891013,319,320,320,319,1131
20250214,105100,5529709,319,319,319,319,175
20250214,105000,5473884,319,319,319,319,100
20250214,104900,5441984,319,319,319,319,4756
20250214,104800,3924820,319,319,319,319,0
20250214,104700,3924820,319,320,320,319,2724
20250214,104600,3054208,321,321,321,321,32
20250214,104500,3043936,322,322,322,322,0
20250214,104400,3043936,322,322,322,322,0
20250214,104300,3043936,322,322,322,322,700
20250214,104200,2818536,322,322,322,322,0
20250214,104100,2818536,322,322,322,322,72
20250214,104000,2795352,323,323,323,323,0
20250214,103900,2795352,323,323,323,323,0
20250214,103800,2795352,323,323,323,323,0
20250214,103700,2795352,323,323,323,323,0
20250214,103600,2795352,323,323,323,323,0
20250214,103500,2795352,323,323,323,323,0
20250214,103400,2795352,323,323,323,323,0
20250214,103300,2795352,323,323,323,323,0
20250214,103200,2795352,323,323,323,323,11
20250214,103100,2791799,320,322,322,320,5000
20250214,103000,1185353,323,323,323,323,0
20250214,102900,1185353,323,323,323,323,0
20250214,102800,1185353,323,323,323,323,20
20250214,102700,1178893,324,324,324,324,0
20250214,102600,1178893,324,324,324,324,0
20250214,102500,1178893,324,324,324,324,0
20250214,102400,1178893,324,324,324,324,3
20250214,102300,1177921,324,324,324,324,0
20250214,102200,1177921,324,324,324,324,0
20250214,102100,1177921,324,324,324,324,6
20250214,102000,1175977,322,322,322,322,500
20250214,101900,1014977,324,324,324,324,0
20250214,101800,1014977,324,324,324,324,173
20250214,101700,958925,325,325,325,325,0
20250214,101600,958925,325,325,325,325,0
20250214,101500,958925,325,325,325,325,0
20250214,101400,958925,325,325,325,325,0
20250214,101300,958925,325,325,325,325,0
20250214,101200,958925,325,325,325,325,0
20250214,101100,958925,325,325,325,325,1
20250214,101000,958600,325,325,325,325,0
20250214,100900,958600,325,325,325,325,2
20250214,100800,957950,324,324,324,324,6
20250214,100700,956006,325,325,325,325,31
20250214,100600,945931,325,325,325,325,279
20250214,100500,855256,325,325,325,325,0
20250214,100400,855256,325,325,325,325,0
20250214,100300,855256,325,325,325,325,0
20250214,100200,855256,325,325,325,325,0
20250214,100100,855256,325,325,325,325,0
20250214,100000,855256,325,325,325,325,0
20250214,095900,855256,325,325,325,325,0
20250214,095800,855256,325,325,325,325,55
20250214,095700,837381,325,325,325,325,0
20250214,095600,837381,325,325,325,325,0
20250214,095500,837381,325,325,325,325,0
20250214,095400,837381,325,325,325,325,1
20250214,095300,837056,325,324,325,324,216
20250214,095200,767069,324,324,324,324,1
20250214,095100,766745,322,322,322,322,70
20250214,095000,744205,324,324,324,324,0
20250214,094900,744205,324,324,324,324,0
20250214,094800,744205,324,324,324,324,1
20250214,094700,743881,323,323,323,323,5
20250214,094600,742266,324,324,324,324,8
20250214,094500,739674,325,325,325,325,0
20250214,094400,739674,325,325,325,325,0
20250214,094300,739674,325,325,325,325,0
20250214,094200,739674,325,325,325,325,0
20250214,094100,739674,325,325,325,325,7
20250214,094000,737399,325,325,325,325,0
20250214,093900,737399,325,325,325,325,0
20250214,093800,737399,325,325,325,325,0
20250214,093700,737399,325,326,326,325,2
20250214,093600,736748,324,325,325,324,541
20250214,093500,561434,326,326,326,326,0
20250214,093400,561434,326,326,326,326,0
20250214,093300,561434,326,326,326,326,0
20250214,093200,561434,326,326,326,326,165
20250214,093100,507644,326,326,326,326,0
20250214,093000,507644,326,326,326,326,29
20250214,092900,498190,325,325,325,325,0
20250214,092800,498190,325,325,325,325,23
20250214,092700,490715,326,326,326,326,0
20250214,092600,490715,326,326,326,326,100
20250214,092500,458115,326,326,326,326,0
20250214,092400,458115,326,326,326,326,1
20250214,092300,457789,326,327,327,326,1003
20250214,092200,129811,328,328,328,328,0
20250214,092100,129811,328,328,328,328,0
20250214,092000,129811,328,328,328,328,0
20250214,091900,129811,328,328,328,328,0
20250214,091800,129811,328,328,328,328,0
20250214,091700,129811,328,328,328,328,1
20250214,091600,129483,327,328,328,327,120
20250214,091500,90143,328,328,328,328,0
20250214,091400,90143,328,328,328,328,0
20250214,091300,90143,328,328,328,328,0
20250214,091200,90143,328,328,328,328,0
20250214,091100,90143,328,328,328,328,0
20250214,091000,90143,328,328,328,328,0
20250214,090900,90143,328,328,328,328,3
20250214,090800,89159,329,329,329,329,0
20250214,090700,89159,329,329,329,329,0
20250214,090600,89159,329,329,329,329,0
20250214,090500,89159,329,329,329,329,0
20250214,090400,89159,329,329,329,329,0
20250214,090300,89159,329,329,329,329,0
20250214,090200,89159,329,329,329,329,0
20250214,090100,89159,329,329,329,329,0
20250214,090000,89159,329,329,329,329,271
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 201900 30463809 323 323 323 323 818
3 20250214 201800 30463809 323 323 323 323 0
4 20250214 201700 30463809 323 323 323 323 0
5 20250214 201600 30463809 323 323 323 323 0
6 20250214 201500 30463809 323 323 323 323 0
7 20250214 201400 30463809 323 323 323 323 0
8 20250214 201300 30463809 323 323 323 323 0
9 20250214 201200 30463809 323 323 323 323 0
10 20250214 201100 30463809 323 323 323 323 0
11 20250214 201000 30463809 323 323 323 323 0
12 20250214 200900 30463809 323 323 323 323 0
13 20250214 200800 30463809 323 323 323 323 0
14 20250214 200700 30463809 323 323 323 323 0
15 20250214 200600 30463809 323 323 323 323 0
16 20250214 200500 30463809 323 323 323 323 0
17 20250214 200400 30463809 323 323 323 323 0
18 20250214 200300 30463809 323 323 323 323 0
19 20250214 200200 30463809 323 323 323 323 0
20 20250214 200100 30463809 323 323 323 323 0
21 20250214 200000 30463809 323 323 323 323 0
22 20250214 195900 30463809 323 323 323 323 0
23 20250214 195800 30463809 323 323 323 323 0
24 20250214 195700 30463809 323 323 323 323 0
25 20250214 195600 30463809 323 323 323 323 0
26 20250214 195500 30463809 323 323 323 323 0
27 20250214 195400 30463809 323 323 323 323 0
28 20250214 195300 30463809 323 323 323 323 0
29 20250214 195200 30463809 323 323 323 323 0
30 20250214 195100 30463809 323 323 323 323 0
31 20250214 195000 30463809 323 323 323 323 0
32 20250214 194900 30463809 323 323 323 323 818
33 20250214 194800 30463809 323 323 323 323 0
34 20250214 194700 30463809 323 323 323 323 0
35 20250214 194600 30463809 323 323 323 323 0
36 20250214 194500 30463809 323 323 323 323 0
37 20250214 194400 30463809 323 323 323 323 0
38 20250214 194300 30463809 323 323 323 323 0
39 20250214 194200 30463809 323 323 323 323 0
40 20250214 194100 30463809 323 323 323 323 0
41 20250214 194000 30463809 323 323 323 323 0
42 20250214 193900 30463809 323 323 323 323 0
43 20250214 193800 30463809 323 323 323 323 0
44 20250214 193700 30463809 323 323 323 323 0
45 20250214 193600 30463809 323 323 323 323 0
46 20250214 193500 30463809 323 323 323 323 0
47 20250214 193400 30463809 323 323 323 323 0
48 20250214 193300 30463809 323 323 323 323 0
49 20250214 193200 30463809 323 323 323 323 0
50 20250214 193100 30463809 323 323 323 323 0
51 20250214 193000 30463809 323 323 323 323 0
52 20250214 192900 30463809 323 323 323 323 0
53 20250214 192800 30463809 323 323 323 323 0
54 20250214 192700 30463809 323 323 323 323 0
55 20250214 192600 30463809 323 323 323 323 0
56 20250214 192500 30463809 323 323 323 323 0
57 20250214 192400 30463809 323 323 323 323 0
58 20250214 192300 30463809 323 323 323 323 0
59 20250214 192200 30463809 323 323 323 323 0
60 20250214 192100 30463809 323 323 323 323 0
61 20250214 192000 30463809 323 323 323 323 0
62 20250214 191900 30463809 323 323 323 323 818
63 20250214 191800 30463809 323 323 323 323 0
64 20250214 191700 30463809 323 323 323 323 0
65 20250214 191600 30463809 323 323 323 323 0
66 20250214 191500 30463809 323 323 323 323 0
67 20250214 191400 30463809 323 323 323 323 0
68 20250214 191300 30463809 323 323 323 323 0
69 20250214 191200 30463809 323 323 323 323 0
70 20250214 191100 30463809 323 323 323 323 0
71 20250214 191000 30463809 323 323 323 323 0
72 20250214 190900 30463809 323 323 323 323 0
73 20250214 190800 30463809 323 323 323 323 0
74 20250214 190700 30463809 323 323 323 323 0
75 20250214 190600 30463809 323 323 323 323 0
76 20250214 190500 30463809 323 323 323 323 0
77 20250214 190400 30463809 323 323 323 323 0
78 20250214 190300 30463809 323 323 323 323 0
79 20250214 190200 30463809 323 323 323 323 0
80 20250214 190100 30463809 323 323 323 323 0
81 20250214 190000 30463809 323 323 323 323 0
82 20250214 185900 30463809 323 323 323 323 0
83 20250214 185800 30463809 323 323 323 323 0
84 20250214 185700 30463809 323 323 323 323 0
85 20250214 185600 30463809 323 323 323 323 0
86 20250214 185500 30463809 323 323 323 323 0
87 20250214 185400 30463809 323 323 323 323 0
88 20250214 185300 30463809 323 323 323 323 0
89 20250214 185200 30463809 323 323 323 323 0
90 20250214 185100 30463809 323 323 323 323 0
91 20250214 185000 30463809 323 323 323 323 0
92 20250214 184900 30463809 323 323 323 323 818
93 20250214 184800 30463809 323 323 323 323 0
94 20250214 184700 30463809 323 323 323 323 0
95 20250214 184600 30463809 323 323 323 323 0
96 20250214 184500 30463809 323 323 323 323 0
97 20250214 184400 30463809 323 323 323 323 0
98 20250214 184300 30463809 323 323 323 323 0
99 20250214 184200 30463809 323 323 323 323 0
100 20250214 184100 30463809 323 323 323 323 0
101 20250214 184000 30463809 323 323 323 323 0
102 20250214 183900 30463809 323 323 323 323 0
103 20250214 183800 30463809 323 323 323 323 0
104 20250214 183700 30463809 323 323 323 323 0
105 20250214 183600 30463809 323 323 323 323 0
106 20250214 183500 30463809 323 323 323 323 0
107 20250214 183400 30463809 323 323 323 323 0
108 20250214 183300 30463809 323 323 323 323 0
109 20250214 183200 30463809 323 323 323 323 0
110 20250214 183100 30463809 323 323 323 323 0
111 20250214 183000 30463809 323 323 323 323 0
112 20250214 182900 30463809 323 323 323 323 0
113 20250214 182800 30463809 323 323 323 323 0
114 20250214 182700 30463809 323 323 323 323 0
115 20250214 182600 30463809 323 323 323 323 0
116 20250214 182500 30463809 323 323 323 323 0
117 20250214 182400 30463809 323 323 323 323 0
118 20250214 182300 30463809 323 323 323 323 0
119 20250214 182200 30463809 323 323 323 323 0
120 20250214 182100 30463809 323 323 323 323 0
121 20250214 182000 30463809 323 323 323 323 0
122 20250214 181900 30463809 323 323 323 323 818
123 20250214 181800 30463809 323 323 323 323 0
124 20250214 181700 30463809 323 323 323 323 0
125 20250214 181600 30463809 323 323 323 323 0
126 20250214 181500 30463809 323 323 323 323 0
127 20250214 181400 30463809 323 323 323 323 0
128 20250214 181300 30463809 323 323 323 323 0
129 20250214 181200 30463809 323 323 323 323 0
130 20250214 181100 30463809 323 323 323 323 0
131 20250214 181000 30463809 323 323 323 323 0
132 20250214 180900 30463809 323 323 323 323 0
133 20250214 180800 30463809 323 323 323 323 0
134 20250214 180700 30463809 323 323 323 323 0
135 20250214 180600 30463809 323 323 323 323 0
136 20250214 180500 30463809 323 323 323 323 0
137 20250214 180400 30463809 323 323 323 323 0
138 20250214 180300 30463809 323 323 323 323 0
139 20250214 180200 30463809 323 323 323 323 0
140 20250214 180100 30463809 323 323 323 323 0
141 20250214 180000 30463809 323 323 323 323 0
142 20250214 175900 30463809 323 323 323 323 0
143 20250214 175800 30463809 323 323 323 323 0
144 20250214 175700 30463809 323 323 323 323 0
145 20250214 175600 30463809 323 323 323 323 0
146 20250214 175500 30463809 323 323 323 323 0
147 20250214 175400 30463809 323 323 323 323 0
148 20250214 175300 30463809 323 323 323 323 0
149 20250214 175200 30463809 323 323 323 323 0
150 20250214 175100 30463809 323 323 323 323 0
151 20250214 175000 30463809 323 323 323 323 0
152 20250214 174900 30463809 323 323 323 323 818
153 20250214 174800 30463809 323 323 323 323 0
154 20250214 174700 30463809 323 323 323 323 0
155 20250214 174600 30463809 323 323 323 323 0
156 20250214 174500 30463809 323 323 323 323 0
157 20250214 174400 30463809 323 323 323 323 0
158 20250214 174300 30463809 323 323 323 323 0
159 20250214 174200 30463809 323 323 323 323 0
160 20250214 174100 30463809 323 323 323 323 0
161 20250214 174000 30463809 323 323 323 323 0
162 20250214 173900 30463809 323 323 323 323 0
163 20250214 173800 30463809 323 323 323 323 0
164 20250214 173700 30463809 323 323 323 323 0
165 20250214 173600 30463809 323 323 323 323 0
166 20250214 173500 30463809 323 323 323 323 0
167 20250214 173400 30463809 323 323 323 323 0
168 20250214 173300 30463809 323 323 323 323 0
169 20250214 173200 30463809 323 323 323 323 0
170 20250214 173100 30463809 323 323 323 323 0
171 20250214 173000 30463809 323 323 323 323 0
172 20250214 172900 30463809 323 323 323 323 0
173 20250214 172800 30463809 323 323 323 323 0
174 20250214 172700 30463809 323 323 323 323 0
175 20250214 172600 30463809 323 323 323 323 0
176 20250214 172500 30463809 323 323 323 323 0
177 20250214 172400 30463809 323 323 323 323 0
178 20250214 172300 30463809 323 323 323 323 0
179 20250214 172200 30463809 323 323 323 323 0
180 20250214 172100 30463809 323 323 323 323 0
181 20250214 172000 30463809 323 323 323 323 0
182 20250214 171900 30463809 323 323 323 323 818
183 20250214 171800 30463809 323 323 323 323 0
184 20250214 171700 30463809 323 323 323 323 0
185 20250214 171600 30463809 323 323 323 323 0
186 20250214 171500 30463809 323 323 323 323 0
187 20250214 171400 30463809 323 323 323 323 0
188 20250214 171300 30463809 323 323 323 323 0
189 20250214 171200 30463809 323 323 323 323 0
190 20250214 171100 30463809 323 323 323 323 0
191 20250214 171000 30463809 323 323 323 323 0
192 20250214 170900 30463809 323 323 323 323 0
193 20250214 170800 30463809 323 323 323 323 0
194 20250214 170700 30463809 323 323 323 323 0
195 20250214 170600 30463809 323 323 323 323 0
196 20250214 170500 30463809 323 323 323 323 0
197 20250214 170400 30463809 323 323 323 323 0
198 20250214 170300 30463809 323 323 323 323 0
199 20250214 170200 30463809 323 323 323 323 0
200 20250214 170100 30463809 323 323 323 323 0
201 20250214 170000 30463809 323 323 323 323 0
202 20250214 165900 30463809 323 323 323 323 0
203 20250214 165800 30463809 323 323 323 323 0
204 20250214 165700 30463809 323 323 323 323 0
205 20250214 165600 30463809 323 323 323 323 0
206 20250214 165500 30463809 323 323 323 323 0
207 20250214 165400 30463809 323 323 323 323 0
208 20250214 165300 30463809 323 323 323 323 0
209 20250214 165200 30463809 323 323 323 323 0
210 20250214 165100 30463809 323 323 323 323 0
211 20250214 165000 30463809 323 323 323 323 0
212 20250214 164900 30463809 323 323 323 323 818
213 20250214 164800 30463809 323 323 323 323 0
214 20250214 164700 30463809 323 323 323 323 0
215 20250214 164600 30463809 323 323 323 323 0
216 20250214 164500 30463809 323 323 323 323 0
217 20250214 164400 30463809 323 323 323 323 0
218 20250214 164300 30463809 323 323 323 323 0
219 20250214 164200 30463809 323 323 323 323 0
220 20250214 164100 30463809 323 323 323 323 0
221 20250214 164000 30463809 323 323 323 323 0
222 20250214 163900 30463809 323 323 323 323 0
223 20250214 163800 30463809 323 323 323 323 0
224 20250214 163700 30463809 323 323 323 323 0
225 20250214 163600 30463809 323 323 323 323 0
226 20250214 163500 30463809 323 323 323 323 0
227 20250214 163400 30463809 323 323 323 323 0
228 20250214 163300 30463809 323 323 323 323 0
229 20250214 163200 30463809 323 323 323 323 0
230 20250214 163100 30463809 323 323 323 323 0
231 20250214 163000 30463809 323 323 323 323 0
232 20250214 162900 30463809 323 323 323 323 0
233 20250214 162800 30463809 323 323 323 323 0
234 20250214 162700 30463809 323 323 323 323 0
235 20250214 162600 30463809 323 323 323 323 0
236 20250214 162500 30463809 323 323 323 323 0
237 20250214 162400 30463809 323 323 323 323 0
238 20250214 162300 30463809 323 323 323 323 0
239 20250214 162200 30463809 323 323 323 323 0
240 20250214 162100 30463809 323 323 323 323 0
241 20250214 162000 30463809 323 323 323 323 0
242 20250214 161900 30463809 323 323 323 323 818
243 20250214 161800 30463809 323 323 323 323 0
244 20250214 161700 30463809 323 323 323 323 0
245 20250214 161600 30463809 323 323 323 323 0
246 20250214 161500 30463809 323 323 323 323 0
247 20250214 161400 30463809 323 323 323 323 0
248 20250214 161300 30463809 323 323 323 323 0
249 20250214 161200 30463809 323 323 323 323 0
250 20250214 161100 30463809 323 323 323 323 0
251 20250214 161000 30463809 323 323 323 323 0
252 20250214 160900 30463809 323 323 323 323 0
253 20250214 160800 30463809 323 323 323 323 0
254 20250214 160700 30463809 323 323 323 323 0
255 20250214 160600 30463809 323 323 323 323 0
256 20250214 160500 30463809 323 323 323 323 0
257 20250214 160400 30463809 323 323 323 323 0
258 20250214 160300 30463809 323 323 323 323 0
259 20250214 160200 30463809 323 323 323 323 0
260 20250214 160100 30463809 323 323 323 323 0
261 20250214 160000 30463809 323 323 323 323 0
262 20250214 155900 30463809 323 323 323 323 0
263 20250214 155800 30463809 323 323 323 323 0
264 20250214 155700 30463809 323 323 323 323 0
265 20250214 155600 30463809 323 323 323 323 0
266 20250214 155500 30463809 323 323 323 323 0
267 20250214 155400 30463809 323 323 323 323 0
268 20250214 155300 30463809 323 323 323 323 0
269 20250214 155200 30463809 323 323 323 323 0
270 20250214 155100 30463809 323 323 323 323 0
271 20250214 155000 30463809 323 323 323 323 0
272 20250214 154900 30463809 323 323 323 323 818
273 20250214 154800 30463809 323 323 323 323 0
274 20250214 154700 30463809 323 323 323 323 0
275 20250214 154600 30463809 323 323 323 323 0
276 20250214 154500 30463809 323 323 323 323 0
277 20250214 154400 30463809 323 323 323 323 0
278 20250214 154300 30463809 323 323 323 323 0
279 20250214 154200 30463809 323 323 323 323 0
280 20250214 154100 30463809 323 323 323 323 0
281 20250214 154000 30463809 323 323 323 323 0
282 20250214 153900 30463809 323 323 323 323 0
283 20250214 153800 30463809 323 323 323 323 0
284 20250214 153700 30463809 323 323 323 323 0
285 20250214 153600 30463809 323 323 323 323 0
286 20250214 153500 30463809 323 323 323 323 0
287 20250214 153400 30463809 323 323 323 323 0
288 20250214 153300 30463809 323 323 323 323 0
289 20250214 153200 30463809 323 323 323 323 0
290 20250214 153100 30463809 323 323 323 323 0
291 20250214 153000 30463809 323 323 323 323 818
292 20250214 152900 30199595 321 321 321 321 0
293 20250214 152800 30199595 321 321 321 321 0
294 20250214 152700 30199595 321 321 321 321 0
295 20250214 152600 30199595 321 321 321 321 0
296 20250214 152500 30199595 321 321 321 321 0
297 20250214 152400 30199595 321 321 321 321 0
298 20250214 152300 30199595 321 321 321 321 0
299 20250214 152200 30199595 321 321 321 321 0
300 20250214 152100 30199595 321 321 321 321 0
301 20250214 152000 30199595 321 321 321 321 0
302 20250214 151900 30199595 321 320 321 320 3041
303 20250214 151800 29223734 321 321 321 321 0
304 20250214 151700 29223734 321 321 321 321 0
305 20250214 151600 29223734 321 321 321 321 0
306 20250214 151500 29223734 321 321 321 321 1
307 20250214 151400 29223413 319 320 320 319 501
308 20250214 151300 29063553 321 321 321 321 0
309 20250214 151200 29063553 321 321 321 321 0
310 20250214 151100 29063553 321 321 321 321 0
311 20250214 151000 29063553 321 321 321 321 0
312 20250214 150900 29063553 321 321 321 321 0
313 20250214 150800 29063553 321 321 321 321 0
314 20250214 150700 29063553 321 321 321 321 0
315 20250214 150600 29063553 321 321 321 321 0
316 20250214 150500 29063553 321 321 321 321 1
317 20250214 150400 29063232 321 321 321 321 0
318 20250214 150300 29063232 321 321 321 321 0
319 20250214 150200 29063232 321 321 321 321 0
320 20250214 150100 29063232 321 321 321 321 0
321 20250214 150000 29063232 321 321 321 321 0
322 20250214 145900 29063232 321 321 321 321 0
323 20250214 145800 29063232 321 321 321 321 1000
324 20250214 145700 28742232 321 321 321 321 0
325 20250214 145600 28742232 321 321 321 321 0
326 20250214 145500 28742232 321 321 321 321 0
327 20250214 145400 28742232 321 321 321 321 0
328 20250214 145300 28742232 321 321 321 321 0
329 20250214 145200 28742232 321 321 321 321 0
330 20250214 145100 28742232 321 321 321 321 0
331 20250214 145000 28742232 321 319 321 319 12248
332 20250214 144900 24835118 319 319 319 319 4110
333 20250214 144800 23524028 320 320 320 320 715
334 20250214 144700 23295228 321 321 321 321 92
335 20250214 144600 23265696 321 321 321 321 0
336 20250214 144500 23265696 321 321 321 321 0
337 20250214 144400 23265696 321 320 321 320 13001
338 20250214 144300 19105375 320 321 321 320 9869
339 20250214 144200 15939922 322 322 322 322 1
340 20250214 144100 15939600 322 322 322 322 101
341 20250214 144000 15907078 323 323 323 323 2
342 20250214 143900 15906432 323 323 323 323 100
343 20250214 143800 15874132 323 323 323 323 1
344 20250214 143700 15873809 321 321 321 321 0
345 20250214 143600 15873809 321 322 322 321 1000
346 20250214 143500 15552800 324 324 324 324 0
347 20250214 143400 15552800 324 324 324 324 0
348 20250214 143300 15552800 324 324 324 324 0
349 20250214 143200 15552800 324 324 324 324 0
350 20250214 143100 15552800 324 324 324 324 0
351 20250214 143000 15552800 324 324 324 324 0
352 20250214 142900 15552800 324 324 324 324 9
353 20250214 142800 15549884 324 324 324 324 0
354 20250214 142700 15549884 324 324 324 324 0
355 20250214 142600 15549884 324 324 324 324 0
356 20250214 142500 15549884 324 324 324 324 1
357 20250214 142400 15549560 322 322 322 322 14
358 20250214 142300 15545052 322 322 322 322 1
359 20250214 142200 15544730 321 321 321 321 1021
360 20250214 142100 15216989 320 321 321 320 8670
361 20250214 142000 12434091 322 323 323 322 13
362 20250214 141900 12429904 321 321 321 321 574
363 20250214 141800 12245650 323 323 323 323 0
364 20250214 141700 12245650 323 323 323 323 0
365 20250214 141600 12245650 323 323 323 323 0
366 20250214 141500 12245650 323 323 323 323 0
367 20250214 141400 12245650 323 323 323 323 0
368 20250214 141300 12245650 323 323 323 323 38
369 20250214 141200 12233376 323 323 323 323 1
370 20250214 141100 12233053 321 321 321 321 0
371 20250214 141000 12233053 321 322 322 321 5009
372 20250214 140900 10623879 323 323 323 323 0
373 20250214 140800 10623879 323 323 323 323 0
374 20250214 140700 10623879 323 323 323 323 20
375 20250214 140600 10617419 324 324 324 324 0
376 20250214 140500 10617419 324 324 324 324 0
377 20250214 140400 10617419 324 324 324 324 0
378 20250214 140300 10617419 324 324 324 324 0
379 20250214 140200 10617419 324 324 324 324 0
380 20250214 140100 10617419 324 324 324 324 1
381 20250214 140000 10617095 324 324 324 324 0
382 20250214 135900 10617095 324 324 324 324 0
383 20250214 135800 10617095 324 324 324 324 0
384 20250214 135700 10617095 324 324 324 324 0
385 20250214 135600 10617095 324 324 324 324 0
386 20250214 135500 10617095 324 324 324 324 0
387 20250214 135400 10617095 324 324 324 324 0
388 20250214 135300 10617095 324 324 324 324 0
389 20250214 135200 10617095 324 324 324 324 0
390 20250214 135100 10617095 324 324 324 324 0
391 20250214 135000 10617095 324 324 324 324 0
392 20250214 134900 10617095 324 324 324 324 0
393 20250214 134800 10617095 324 324 324 324 0
394 20250214 134700 10617095 324 324 324 324 0
395 20250214 134600 10617095 324 324 324 324 0
396 20250214 134500 10617095 324 324 324 324 0
397 20250214 134400 10617095 324 324 324 324 0
398 20250214 134300 10617095 324 324 324 324 0
399 20250214 134200 10617095 324 324 324 324 0
400 20250214 134100 10617095 324 324 324 324 0
401 20250214 134000 10617095 324 324 324 324 0
402 20250214 133900 10617095 324 324 324 324 0
403 20250214 133800 10617095 324 324 324 324 0
404 20250214 133700 10617095 324 324 324 324 0
405 20250214 133600 10617095 324 324 324 324 0
406 20250214 133500 10617095 324 324 324 324 0
407 20250214 133400 10617095 324 324 324 324 0
408 20250214 133300 10617095 324 324 324 324 0
409 20250214 133200 10617095 324 324 324 324 30
410 20250214 133100 10607375 323 323 323 323 680
411 20250214 133000 10387735 323 323 323 323 0
412 20250214 132900 10387735 323 323 323 323 0
413 20250214 132800 10387735 323 323 323 323 0
414 20250214 132700 10387735 323 323 323 323 0
415 20250214 132600 10387735 323 323 323 323 0
416 20250214 132500 10387735 323 323 323 323 0
417 20250214 132400 10387735 323 323 323 323 0
418 20250214 132300 10387735 323 323 323 323 0
419 20250214 132200 10387735 323 323 323 323 11
420 20250214 132100 10384182 323 323 323 323 0
421 20250214 132000 10384182 323 323 323 323 0
422 20250214 131900 10384182 323 323 323 323 0
423 20250214 131800 10384182 323 323 323 323 0
424 20250214 131700 10384182 323 323 323 323 0
425 20250214 131600 10384182 323 323 323 323 0
426 20250214 131500 10384182 323 323 323 323 0
427 20250214 131400 10384182 323 323 323 323 0
428 20250214 131300 10384182 323 323 323 323 0
429 20250214 131200 10384182 323 323 323 323 0
430 20250214 131100 10384182 323 323 323 323 0
431 20250214 131000 10384182 323 323 323 323 50
432 20250214 130900 10368032 323 323 323 323 10
433 20250214 130800 10364802 323 323 323 323 0
434 20250214 130700 10364802 323 323 323 323 0
435 20250214 130600 10364802 323 323 323 323 0
436 20250214 130500 10364802 323 323 323 323 0
437 20250214 130400 10364802 323 323 323 323 0
438 20250214 130300 10364802 323 323 323 323 0
439 20250214 130200 10364802 323 323 323 323 0
440 20250214 130100 10364802 323 323 323 323 0
441 20250214 130000 10364802 323 323 323 323 0
442 20250214 125900 10364802 323 323 323 323 0
443 20250214 125800 10364802 323 323 323 323 0
444 20250214 125700 10364802 323 323 323 323 0
445 20250214 125600 10364802 323 323 323 323 0
446 20250214 125500 10364802 323 323 323 323 0
447 20250214 125400 10364802 323 323 323 323 0
448 20250214 125300 10364802 323 323 323 323 0
449 20250214 125200 10364802 323 323 323 323 0
450 20250214 125100 10364802 323 323 323 323 0
451 20250214 125000 10364802 323 323 323 323 0
452 20250214 124900 10364802 323 323 323 323 0
453 20250214 124800 10364802 323 323 323 323 0
454 20250214 124700 10364802 323 323 323 323 5
455 20250214 124600 10363187 324 324 324 324 0
456 20250214 124500 10363187 324 324 324 324 0
457 20250214 124400 10363187 324 324 324 324 0
458 20250214 124300 10363187 324 324 324 324 0
459 20250214 124200 10363187 324 324 324 324 0
460 20250214 124100 10363187 324 324 324 324 0
461 20250214 124000 10363187 324 323 324 323 329
462 20250214 123900 10256749 323 323 323 323 69
463 20250214 123800 10234462 323 323 323 323 0
464 20250214 123700 10234462 323 323 323 323 0
465 20250214 123600 10234462 323 323 323 323 0
466 20250214 123500 10234462 323 323 323 323 0
467 20250214 123400 10234462 323 323 323 323 0
468 20250214 123300 10234462 323 323 323 323 0
469 20250214 123200 10234462 323 323 323 323 0
470 20250214 123100 10234462 323 323 323 323 0
471 20250214 123000 10234462 323 323 323 323 0
472 20250214 122900 10234462 323 323 323 323 0
473 20250214 122800 10234462 323 323 323 323 0
474 20250214 122700 10234462 323 323 323 323 0
475 20250214 122600 10234462 323 323 323 323 0
476 20250214 122500 10234462 323 323 323 323 0
477 20250214 122400 10234462 323 323 323 323 2
478 20250214 122300 10233816 323 323 323 323 0
479 20250214 122200 10233816 323 323 323 323 0
480 20250214 122100 10233816 323 323 323 323 0
481 20250214 122000 10233816 323 323 323 323 13
482 20250214 121900 10229617 323 323 323 323 0
483 20250214 121800 10229617 323 323 323 323 2613
484 20250214 121700 9385618 322 322 322 322 272
485 20250214 121600 9298034 322 322 322 322 0
486 20250214 121500 9298034 322 322 322 322 0
487 20250214 121400 9298034 322 322 322 322 0
488 20250214 121300 9298034 322 322 322 322 0
489 20250214 121200 9298034 322 322 322 322 0
490 20250214 121100 9298034 322 322 322 322 0
491 20250214 121000 9298034 322 322 322 322 0
492 20250214 120900 9298034 322 322 322 322 0
493 20250214 120800 9298034 322 322 322 322 0
494 20250214 120700 9298034 322 322 322 322 0
495 20250214 120600 9298034 322 322 322 322 200
496 20250214 120500 9233634 323 323 323 323 5
497 20250214 120400 9232019 323 323 323 323 0
498 20250214 120300 9232019 323 323 323 323 0
499 20250214 120200 9232019 323 323 323 323 0
500 20250214 120100 9232019 323 323 323 323 0
501 20250214 120000 9232019 323 323 323 323 0
502 20250214 115900 9232019 323 323 323 323 0
503 20250214 115800 9232019 323 323 323 323 0
504 20250214 115700 9232019 323 323 323 323 0
505 20250214 115600 9232019 323 323 323 323 1264
506 20250214 115500 8823747 323 323 323 323 0
507 20250214 115400 8823747 323 323 323 323 0
508 20250214 115300 8823747 323 323 323 323 0
509 20250214 115200 8823747 323 323 323 323 0
510 20250214 115100 8823747 323 323 323 323 0
511 20250214 115000 8823747 323 323 323 323 0
512 20250214 114900 8823747 323 323 323 323 0
513 20250214 114800 8823747 323 323 323 323 0
514 20250214 114700 8823747 323 323 323 323 0
515 20250214 114600 8823747 323 323 323 323 0
516 20250214 114500 8823747 323 323 323 323 0
517 20250214 114400 8823747 323 323 323 323 0
518 20250214 114300 8823747 323 323 323 323 0
519 20250214 114200 8823747 323 323 323 323 0
520 20250214 114100 8823747 323 323 323 323 0
521 20250214 114000 8823747 323 323 323 323 0
522 20250214 113900 8823747 323 323 323 323 0
523 20250214 113800 8823747 323 323 323 323 0
524 20250214 113700 8823747 323 323 323 323 1
525 20250214 113600 8823424 323 323 323 323 0
526 20250214 113500 8823424 323 323 323 323 0
527 20250214 113400 8823424 323 323 323 323 0
528 20250214 113300 8823424 323 323 323 323 0
529 20250214 113200 8823424 323 323 323 323 0
530 20250214 113100 8823424 323 322 323 322 42
531 20250214 113000 8809899 321 321 321 321 1
532 20250214 112900 8809578 322 322 322 322 0
533 20250214 112800 8809578 322 322 322 322 0
534 20250214 112700 8809578 322 322 322 322 0
535 20250214 112600 8809578 322 322 322 322 0
536 20250214 112500 8809578 322 322 322 322 0
537 20250214 112400 8809578 322 322 322 322 0
538 20250214 112300 8809578 322 322 322 322 0
539 20250214 112200 8809578 322 322 322 322 29
540 20250214 112100 8800240 322 322 322 322 0
541 20250214 112000 8800240 322 322 322 322 0
542 20250214 111900 8800240 322 322 322 322 0
543 20250214 111800 8800240 322 322 322 322 400
544 20250214 111700 8671440 322 322 322 322 0
545 20250214 111600 8671440 322 322 322 322 0
546 20250214 111500 8671440 322 322 322 322 0
547 20250214 111400 8671440 322 322 322 322 4
548 20250214 111300 8670152 321 321 321 321 0
549 20250214 111200 8670152 321 321 321 321 0
550 20250214 111100 8670152 321 321 321 321 0
551 20250214 111000 8670152 321 321 321 321 0
552 20250214 110900 8670152 321 321 321 321 470
553 20250214 110800 8519282 320 320 320 320 0
554 20250214 110700 8519282 320 320 320 320 0
555 20250214 110600 8519282 320 320 320 320 0
556 20250214 110500 8519282 320 320 320 320 0
557 20250214 110400 8519282 320 320 320 320 0
558 20250214 110300 8519282 320 320 320 320 0
559 20250214 110200 8519282 320 320 320 320 0
560 20250214 110100 8519282 320 320 320 320 698
561 20250214 110000 8295922 320 320 320 320 99
562 20250214 105900 8264242 320 320 320 320 0
563 20250214 105800 8264242 320 320 320 320 0
564 20250214 105700 8264242 320 320 320 320 105
565 20250214 105600 8230642 320 320 320 320 0
566 20250214 105500 8230642 320 320 320 320 0
567 20250214 105400 8230642 320 320 320 320 1
568 20250214 105300 8230322 318 319 319 318 7356
569 20250214 105200 5891013 319 320 320 319 1131
570 20250214 105100 5529709 319 319 319 319 175
571 20250214 105000 5473884 319 319 319 319 100
572 20250214 104900 5441984 319 319 319 319 4756
573 20250214 104800 3924820 319 319 319 319 0
574 20250214 104700 3924820 319 320 320 319 2724
575 20250214 104600 3054208 321 321 321 321 32
576 20250214 104500 3043936 322 322 322 322 0
577 20250214 104400 3043936 322 322 322 322 0
578 20250214 104300 3043936 322 322 322 322 700
579 20250214 104200 2818536 322 322 322 322 0
580 20250214 104100 2818536 322 322 322 322 72
581 20250214 104000 2795352 323 323 323 323 0
582 20250214 103900 2795352 323 323 323 323 0
583 20250214 103800 2795352 323 323 323 323 0
584 20250214 103700 2795352 323 323 323 323 0
585 20250214 103600 2795352 323 323 323 323 0
586 20250214 103500 2795352 323 323 323 323 0
587 20250214 103400 2795352 323 323 323 323 0
588 20250214 103300 2795352 323 323 323 323 0
589 20250214 103200 2795352 323 323 323 323 11
590 20250214 103100 2791799 320 322 322 320 5000
591 20250214 103000 1185353 323 323 323 323 0
592 20250214 102900 1185353 323 323 323 323 0
593 20250214 102800 1185353 323 323 323 323 20
594 20250214 102700 1178893 324 324 324 324 0
595 20250214 102600 1178893 324 324 324 324 0
596 20250214 102500 1178893 324 324 324 324 0
597 20250214 102400 1178893 324 324 324 324 3
598 20250214 102300 1177921 324 324 324 324 0
599 20250214 102200 1177921 324 324 324 324 0
600 20250214 102100 1177921 324 324 324 324 6
601 20250214 102000 1175977 322 322 322 322 500
602 20250214 101900 1014977 324 324 324 324 0
603 20250214 101800 1014977 324 324 324 324 173
604 20250214 101700 958925 325 325 325 325 0
605 20250214 101600 958925 325 325 325 325 0
606 20250214 101500 958925 325 325 325 325 0
607 20250214 101400 958925 325 325 325 325 0
608 20250214 101300 958925 325 325 325 325 0
609 20250214 101200 958925 325 325 325 325 0
610 20250214 101100 958925 325 325 325 325 1
611 20250214 101000 958600 325 325 325 325 0
612 20250214 100900 958600 325 325 325 325 2
613 20250214 100800 957950 324 324 324 324 6
614 20250214 100700 956006 325 325 325 325 31
615 20250214 100600 945931 325 325 325 325 279
616 20250214 100500 855256 325 325 325 325 0
617 20250214 100400 855256 325 325 325 325 0
618 20250214 100300 855256 325 325 325 325 0
619 20250214 100200 855256 325 325 325 325 0
620 20250214 100100 855256 325 325 325 325 0
621 20250214 100000 855256 325 325 325 325 0
622 20250214 095900 855256 325 325 325 325 0
623 20250214 095800 855256 325 325 325 325 55
624 20250214 095700 837381 325 325 325 325 0
625 20250214 095600 837381 325 325 325 325 0
626 20250214 095500 837381 325 325 325 325 0
627 20250214 095400 837381 325 325 325 325 1
628 20250214 095300 837056 325 324 325 324 216
629 20250214 095200 767069 324 324 324 324 1
630 20250214 095100 766745 322 322 322 322 70
631 20250214 095000 744205 324 324 324 324 0
632 20250214 094900 744205 324 324 324 324 0
633 20250214 094800 744205 324 324 324 324 1
634 20250214 094700 743881 323 323 323 323 5
635 20250214 094600 742266 324 324 324 324 8
636 20250214 094500 739674 325 325 325 325 0
637 20250214 094400 739674 325 325 325 325 0
638 20250214 094300 739674 325 325 325 325 0
639 20250214 094200 739674 325 325 325 325 0
640 20250214 094100 739674 325 325 325 325 7
641 20250214 094000 737399 325 325 325 325 0
642 20250214 093900 737399 325 325 325 325 0
643 20250214 093800 737399 325 325 325 325 0
644 20250214 093700 737399 325 326 326 325 2
645 20250214 093600 736748 324 325 325 324 541
646 20250214 093500 561434 326 326 326 326 0
647 20250214 093400 561434 326 326 326 326 0
648 20250214 093300 561434 326 326 326 326 0
649 20250214 093200 561434 326 326 326 326 165
650 20250214 093100 507644 326 326 326 326 0
651 20250214 093000 507644 326 326 326 326 29
652 20250214 092900 498190 325 325 325 325 0
653 20250214 092800 498190 325 325 325 325 23
654 20250214 092700 490715 326 326 326 326 0
655 20250214 092600 490715 326 326 326 326 100
656 20250214 092500 458115 326 326 326 326 0
657 20250214 092400 458115 326 326 326 326 1
658 20250214 092300 457789 326 327 327 326 1003
659 20250214 092200 129811 328 328 328 328 0
660 20250214 092100 129811 328 328 328 328 0
661 20250214 092000 129811 328 328 328 328 0
662 20250214 091900 129811 328 328 328 328 0
663 20250214 091800 129811 328 328 328 328 0
664 20250214 091700 129811 328 328 328 328 1
665 20250214 091600 129483 327 328 328 327 120
666 20250214 091500 90143 328 328 328 328 0
667 20250214 091400 90143 328 328 328 328 0
668 20250214 091300 90143 328 328 328 328 0
669 20250214 091200 90143 328 328 328 328 0
670 20250214 091100 90143 328 328 328 328 0
671 20250214 091000 90143 328 328 328 328 0
672 20250214 090900 90143 328 328 328 328 3
673 20250214 090800 89159 329 329 329 329 0
674 20250214 090700 89159 329 329 329 329 0
675 20250214 090600 89159 329 329 329 329 0
676 20250214 090500 89159 329 329 329 329 0
677 20250214 090400 89159 329 329 329 329 0
678 20250214 090300 89159 329 329 329 329 0
679 20250214 090200 89159 329 329 329 329 0
680 20250214 090100 89159 329 329 329 329 0
681 20250214 090000 89159 329 329 329 329 271